ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-05-12 2982 top30,price

Browse Source
This commit is contained in:
ened
2025-05-12 18:02:04 +09:00
parent db1ec1fb27
commit 8f25113de1
2982 changed files with 32110 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
035080/price/prices-20250501.csv
View File

@@ -1,4 +1,12 @@
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20250512,160405,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,14130,100,2,0.71,346301000,24567,69.16,14020,14180,13960,18230,9830,14030,14096.17,4.14,0,4461,14236,14132,13966,13862,13696,14185,13915,418,4200,2500,10380,10,1,13676598,1933,-5.07,0.38,12,0.18,-2787.00,37386.00,17500,20240610,-19.26,10420,20240806,35.60,14180,-0.35,20250512,10820,30.59,20250214,17500,-19.26,20240610,10420,35.60,20240806,2.03,Y,035080,2500,417 억,,566686,N,N,350,N,00,N
20250512,150410,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,14140,110,2,0.78,315219480,22367,62.97,14020,14180,13960,18230,9830,14030,14093.06,4.14,0,4562,14236,14132,13966,13862,13696,14185,13915,418,4200,2500,10380,10,1,13676598,1934,-5.07,0.38,12,0.16,-2787.00,37386.00,17500,20240610,-19.20,10420,20240806,35.70,14180,-0.28,20250512,10820,30.68,20250214,17500,-19.20,20240610,10420,35.70,20240806,2.03,Y,035080,2500,417 억,,566686,N,N,62,N,00,N
20250512,140409,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,14100,70,2,0.50,215812650,15336,43.18,14020,14150,13960,18230,9830,14030,14072.29,4.14,0,5014,14236,14132,13966,13862,13696,14185,13915,418,4200,2500,10380,10,1,13676598,1928,-5.06,0.38,12,0.11,-2787.00,37386.00,17500,20240610,-19.43,10420,20240806,35.32,14150,-0.35,20250512,10820,30.31,20250214,17500,-19.43,20240610,10420,35.32,20240806,2.03,Y,035080,2500,417 억,,566686,N,N,62,N,00,N
20250512,130407,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,14090,60,2,0.43,208616920,14825,41.74,14020,14150,13960,18230,9830,14030,14071.97,4.14,0,4596,14236,14132,13966,13862,13696,14185,13915,418,4200,2500,10380,10,1,13676598,1927,-5.06,0.38,12,0.11,-2787.00,37386.00,17500,20240610,-19.49,10420,20240806,35.22,14150,-0.42,20250512,10820,30.22,20250214,17500,-19.49,20240610,10420,35.22,20240806,2.03,Y,035080,2500,417 억,,566686,N,N,62,N,00,N
20250512,120410,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,14090,60,2,0.43,193979870,13784,38.81,14020,14150,13960,18230,9830,14030,14072.83,4.14,0,4373,14236,14132,13966,13862,13696,14185,13915,418,4200,2500,10380,10,1,13676598,1927,-5.06,0.38,12,0.10,-2787.00,37386.00,17500,20240610,-19.49,10420,20240806,35.22,14150,-0.42,20250512,10820,30.22,20250214,17500,-19.49,20240610,10420,35.22,20240806,2.03,Y,035080,2500,417 억,,566686,N,N,62,N,00,N
20250512,110409,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,14100,70,2,0.50,169127480,12024,33.85,14020,14150,13960,18230,9830,14030,14065.83,4.14,0,4121,14236,14132,13966,13862,13696,14185,13915,418,4200,2500,10380,10,1,13676598,1928,-5.06,0.38,12,0.09,-2787.00,37386.00,17500,20240610,-19.43,10420,20240806,35.32,14150,-0.35,20250512,10820,30.31,20250214,17500,-19.43,20240610,10420,35.32,20240806,2.03,Y,035080,2500,417 억,,566686,N,N,62,N,00,N
20250512,100408,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,14030,0,3,0.00,50916410,3634,10.23,14020,14070,13960,18230,9830,14030,14011.12,4.14,0,1636,14236,14132,13966,13862,13696,14185,13915,418,4200,2500,10380,10,1,13676598,1919,-5.03,0.38,12,0.03,-2787.00,37386.00,17500,20240610,-19.83,10420,20240806,34.64,14090,-0.43,20250507,10820,29.67,20250214,17500,-19.83,20240610,10420,34.64,20240806,2.03,Y,035080,2500,417 억,,566686,N,N,62,N,00,N
20250512,090409,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,14000,-30,5,-0.21,3967750,283,0.80,14020,14050,14000,18230,9830,14030,14020.32,4.14,0,45,14236,14132,13966,13862,13696,14185,13915,418,4200,2500,10380,10,1,13676598,1915,-5.02,0.37,12,0.00,-2787.00,37386.00,17500,20240610,-20.00,10420,20240806,34.36,14090,-0.64,20250507,10820,29.39,20250214,17500,-20.00,20240610,10420,34.36,20240806,2.03,Y,035080,2500,417 억,,566686,N,N,62,N,00,N
20250509,160408,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,14030,170,2,1.23,495903985,35520,140.67,13880,14070,13800,18010,9710,13860,13961.26,4.08,0,9102,14000,13930,13790,13720,13580,13965,13755,418,4150,2500,10250,10,1,13676598,1919,-5.03,0.38,12,0.26,-2787.00,37386.00,17500,20240610,-19.83,10420,20240806,34.64,14090,-0.43,20250507,10820,29.67,20250214,17500,-19.83,20240610,10420,34.64,20240806,2.11,Y,035080,2500,417 억,,558662,N,N,62,N,00,N
20250509,150409,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,13970,110,2,0.79,465219885,33329,131.99,13880,14070,13800,18010,9710,13860,13958.41,4.08,0,9184,14000,13930,13790,13720,13580,13965,13755,418,4150,2500,10250,10,1,13676598,1911,-5.01,0.37,12,0.24,-2787.00,37386.00,17500,20240610,-20.17,10420,20240806,34.07,14090,-0.85,20250507,10820,29.11,20250214,17500,-20.17,20240610,10420,34.07,20240806,2.11,Y,035080,2500,417 억,,558662,N,N,534,N,00,N
20250509,140408,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,13980,120,2,0.87,312932755,22420,88.79,13880,14070,13800,18010,9710,13860,13957.75,4.08,0,8194,14000,13930,13790,13720,13580,13965,13755,418,4150,2500,10250,10,1,13676598,1912,-5.02,0.37,12,0.16,-2787.00,37386.00,17500,20240610,-20.11,10420,20240806,34.17,14090,-0.78,20250507,10820,29.21,20250214,17500,-20.11,20240610,10420,34.17,20240806,2.11,Y,035080,2500,417 억,,558662,N,N,534,N,00,N
1 stockBusinessDate captureTime itemStateCode marginalRate koreanMarketName newHighLowPriceClassCode koreanBusinessTypeName temporaryStopped marketPriceRangeExtended closingPriceRangeExtended creditAllowable marginalRateClassCode elwPublished currentStockPrice previousDayVariableRatio previousDayVariableRatioSign previousDayDiffRatio accumulatedTradingAmount accumulatedVolume previousDayDiffVolumeRatio stockOpenningPrice highestStockPrice lowestStockPrice maximumStockPrice minimumStockPrice standardStockPrice weightedAverageStockPrice htsForeignRunoutRate foreignNetBuyingQuantity programTradeNetBuyingQuantity pivotSecondDResistancePrice pivotFirstDResistancePrice pivotPointValue pivotFirstDSupportPrice pivotSecondDSupportPrice dResistanceValue dSupportValue capital limitWidthPrice stockFacePrice stockSubstitudePrice askingPriceUnit htsDealQuantityUnit listedStockCount htsTotalMarketValue per pbr settlingMonth volumeTurnoverRate eps bps day250HighestPrice day250HighestPriceDate day250HighestPriceDiffRatio day250LowestPrice day250LowestPriceDate day250LowestPriceDiffRatio annualHighestPrice annualHighestPriceDiffRatio annualHighestPriceDate annualLowestPrice annualLowestPriceDiffRatio annualLowestPriceDate week52HighestPrice week52HighestPriceDiffRatio week52HighestPriceDate week52LowestPrice week52LowestPriceDiffRatio week52LowestPriceDate totalOutstandingloanRate shortSellingAllowable shortProductCode facePriceCurrency capitalCurrency approachRate foreignHoldQuantity viClassCode viClassCodeForOvertimeMarketPrice lastShortSellingConclusionQuantity investmentCareful marketWarningCode shortOverheated
2 20250512 160405 55 60.00 KOSDAQ 유통 N N N Y 60 N 14130 100 2 0.71 346301000 24567 69.16 14020 14180 13960 18230 9830 14030 14096.17 4.14 0 4461 14236 14132 13966 13862 13696 14185 13915 418 4200 2500 10380 10 1 13676598 1933 -5.07 0.38 12 0.18 -2787.00 37386.00 17500 20240610 -19.26 10420 20240806 35.60 14180 -0.35 20250512 10820 30.59 20250214 17500 -19.26 20240610 10420 35.60 20240806 2.03 Y 035080 2500 417 억 566686 N N 350 N 00 N
3 20250512 150410 55 60.00 KOSDAQ 유통 N N N Y 60 N 14140 110 2 0.78 315219480 22367 62.97 14020 14180 13960 18230 9830 14030 14093.06 4.14 0 4562 14236 14132 13966 13862 13696 14185 13915 418 4200 2500 10380 10 1 13676598 1934 -5.07 0.38 12 0.16 -2787.00 37386.00 17500 20240610 -19.20 10420 20240806 35.70 14180 -0.28 20250512 10820 30.68 20250214 17500 -19.20 20240610 10420 35.70 20240806 2.03 Y 035080 2500 417 억 566686 N N 62 N 00 N
4 20250512 140409 55 60.00 KOSDAQ 유통 N N N Y 60 N 14100 70 2 0.50 215812650 15336 43.18 14020 14150 13960 18230 9830 14030 14072.29 4.14 0 5014 14236 14132 13966 13862 13696 14185 13915 418 4200 2500 10380 10 1 13676598 1928 -5.06 0.38 12 0.11 -2787.00 37386.00 17500 20240610 -19.43 10420 20240806 35.32 14150 -0.35 20250512 10820 30.31 20250214 17500 -19.43 20240610 10420 35.32 20240806 2.03 Y 035080 2500 417 억 566686 N N 62 N 00 N
5 20250512 130407 55 60.00 KOSDAQ 유통 N N N Y 60 N 14090 60 2 0.43 208616920 14825 41.74 14020 14150 13960 18230 9830 14030 14071.97 4.14 0 4596 14236 14132 13966 13862 13696 14185 13915 418 4200 2500 10380 10 1 13676598 1927 -5.06 0.38 12 0.11 -2787.00 37386.00 17500 20240610 -19.49 10420 20240806 35.22 14150 -0.42 20250512 10820 30.22 20250214 17500 -19.49 20240610 10420 35.22 20240806 2.03 Y 035080 2500 417 억 566686 N N 62 N 00 N
6 20250512 120410 55 60.00 KOSDAQ 유통 N N N Y 60 N 14090 60 2 0.43 193979870 13784 38.81 14020 14150 13960 18230 9830 14030 14072.83 4.14 0 4373 14236 14132 13966 13862 13696 14185 13915 418 4200 2500 10380 10 1 13676598 1927 -5.06 0.38 12 0.10 -2787.00 37386.00 17500 20240610 -19.49 10420 20240806 35.22 14150 -0.42 20250512 10820 30.22 20250214 17500 -19.49 20240610 10420 35.22 20240806 2.03 Y 035080 2500 417 억 566686 N N 62 N 00 N
7 20250512 110409 55 60.00 KOSDAQ 유통 N N N Y 60 N 14100 70 2 0.50 169127480 12024 33.85 14020 14150 13960 18230 9830 14030 14065.83 4.14 0 4121 14236 14132 13966 13862 13696 14185 13915 418 4200 2500 10380 10 1 13676598 1928 -5.06 0.38 12 0.09 -2787.00 37386.00 17500 20240610 -19.43 10420 20240806 35.32 14150 -0.35 20250512 10820 30.31 20250214 17500 -19.43 20240610 10420 35.32 20240806 2.03 Y 035080 2500 417 억 566686 N N 62 N 00 N
8 20250512 100408 55 60.00 KOSDAQ 유통 N N N Y 60 N 14030 0 3 0.00 50916410 3634 10.23 14020 14070 13960 18230 9830 14030 14011.12 4.14 0 1636 14236 14132 13966 13862 13696 14185 13915 418 4200 2500 10380 10 1 13676598 1919 -5.03 0.38 12 0.03 -2787.00 37386.00 17500 20240610 -19.83 10420 20240806 34.64 14090 -0.43 20250507 10820 29.67 20250214 17500 -19.83 20240610 10420 34.64 20240806 2.03 Y 035080 2500 417 억 566686 N N 62 N 00 N
9 20250512 090409 55 60.00 KOSDAQ 유통 N N N Y 60 N 14000 -30 5 -0.21 3967750 283 0.80 14020 14050 14000 18230 9830 14030 14020.32 4.14 0 45 14236 14132 13966 13862 13696 14185 13915 418 4200 2500 10380 10 1 13676598 1915 -5.02 0.37 12 0.00 -2787.00 37386.00 17500 20240610 -20.00 10420 20240806 34.36 14090 -0.64 20250507 10820 29.39 20250214 17500 -20.00 20240610 10420 34.36 20240806 2.03 Y 035080 2500 417 억 566686 N N 62 N 00 N
10 20250509 160408 55 60.00 KOSDAQ 유통 N N N Y 60 N 14030 170 2 1.23 495903985 35520 140.67 13880 14070 13800 18010 9710 13860 13961.26 4.08 0 9102 14000 13930 13790 13720 13580 13965 13755 418 4150 2500 10250 10 1 13676598 1919 -5.03 0.38 12 0.26 -2787.00 37386.00 17500 20240610 -19.83 10420 20240806 34.64 14090 -0.43 20250507 10820 29.67 20250214 17500 -19.83 20240610 10420 34.64 20240806 2.11 Y 035080 2500 417 억 558662 N N 62 N 00 N
11 20250509 150409 55 60.00 KOSDAQ 유통 N N N Y 60 N 13970 110 2 0.79 465219885 33329 131.99 13880 14070 13800 18010 9710 13860 13958.41 4.08 0 9184 14000 13930 13790 13720 13580 13965 13755 418 4150 2500 10250 10 1 13676598 1911 -5.01 0.37 12 0.24 -2787.00 37386.00 17500 20240610 -20.17 10420 20240806 34.07 14090 -0.85 20250507 10820 29.11 20250214 17500 -20.17 20240610 10420 34.07 20240806 2.11 Y 035080 2500 417 억 558662 N N 534 N 00 N
12 20250509 140408 55 60.00 KOSDAQ 유통 N N N Y 60 N 13980 120 2 0.87 312932755 22420 88.79 13880 14070 13800 18010 9710 13860 13957.75 4.08 0 8194 14000 13930 13790 13720 13580 13965 13755 418 4150 2500 10250 10 1 13676598 1912 -5.02 0.37 12 0.16 -2787.00 37386.00 17500 20240610 -20.11 10420 20240806 34.17 14090 -0.78 20250507 10820 29.21 20250214 17500 -20.11 20240610 10420 34.17 20240806 2.11 Y 035080 2500 417 억 558662 N N 534 N 00 N